Singapore markets close in 6 hours
Straits Times Index
3,162.26 -25.40 (-0.80%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,130.58 -255.29 (-1.56%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,944.76 -701.01 (-1.14%) CMC Crypto 200
1,241.58 +356.04 (+37.27%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00325000 | 2024-04-18 10:08AM EDT | 2024-04-19 | 99.97 | 98.04 | 98.45 | -6.84 | -6.40% | 30 | 44 | 187.50% |
| QQQ240503C00325000 | 2024-04-15 10:08AM EDT | 2024-05-03 | 116.41 | 98.80 | 99.23 | 0.00 | - | 4 | 4 | 69.34% |
| QQQ240517C00325000 | 2024-04-15 3:13PM EDT | 2024-05-17 | 100.29 | 99.62 | 100.05 | -7.59 | -7.04% | 1 | 29 | 58.66% |
| QQQ240621C00325000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 105.57 | 101.73 | 102.18 | 0.00 | - | 2 | 93 | 49.85% |
| QQQ240628C00325000 | 2023-12-15 2:10PM EDT | 2024-06-28 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240719C00325000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 103.17 | 102.81 | 103.27 | -8.36 | -7.50% | 1 | 13 | 44.68% |
| QQQ240920C00325000 | 2024-04-15 11:18AM EDT | 2024-09-20 | 122.05 | 107.21 | 107.66 | 0.00 | - | 5 | 60 | 42.46% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241018C00325000 | 2024-02-28 12:01PM EDT | 2024-10-18 | 122.82 | 129.23 | 129.82 | 0.00 | - | 1 | 16 | 66.75% |
| QQQ241115C00325000 | 2024-04-16 9:34AM EDT | 2024-11-15 | 118.52 | 110.59 | 111.09 | 0.00 | - | 1 | 11 | 41.01% |
| QQQ241220C00325000 | 2024-04-18 3:52PM EDT | 2024-12-20 | 114.02 | 113.00 | 113.58 | -12.97 | -10.21% | 32 | 22 | 40.88% |
| QQQ241231C00325000 | 2024-03-28 2:29PM EDT | 2024-12-31 | 133.76 | 113.07 | 113.73 | 0.00 | - | 10 | 22 | 40.16% |
| QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00325000 | 2024-04-16 11:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 1,717 | 156.25% |
| QQQ240426P00325000 | 2024-04-18 3:24PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 12 | 4,120 | 63.28% |
| QQQ240503P00325000 | 2024-04-17 4:05PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.08 | 0.00 | - | 126 | 1,044 | 51.56% |
| QQQ240517P00325000 | 2024-04-16 2:59PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.19 | 0.00 | - | 29 | 904 | 41.90% |
| QQQ240524P00325000 | 2024-04-18 1:18PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.27 | -0.02 | -7.69% | 2 | 50 | 39.45% |
| QQQ240621P00325000 | 2024-04-18 12:34PM EDT | 2024-06-21 | 0.51 | 0.56 | 0.57 | -0.06 | -10.53% | 183 | 28,676 | 33.25% |
| QQQ240628P00325000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
| QQQ240719P00325000 | 2024-04-18 4:05PM EDT | 2024-07-19 | 1.01 | 1.00 | 1.04 | -0.02 | -1.94% | 28 | 4,582 | 30.92% |
| QQQ240816P00325000 | 2024-04-18 12:00PM EDT | 2024-08-16 | 1.42 | 1.50 | 1.60 | +0.02 | +1.43% | 9 | 1,216 | 29.57% |
| QQQ240920P00325000 | 2024-04-17 1:24PM EDT | 2024-09-20 | 2.24 | 2.27 | 2.32 | 0.00 | - | 4 | 31,116 | 28.31% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| QQQ241018P00325000 | 2024-04-11 11:05AM EDT | 2024-10-18 | 2.15 | 2.88 | 3.03 | 0.00 | - | 1 | 12 | 27.84% |
| QQQ241115P00325000 | 2024-04-17 10:08AM EDT | 2024-11-15 | 3.40 | 3.64 | 3.85 | 0.00 | - | 7 | 188 | 27.63% |
| QQQ241220P00325000 | 2024-04-18 3:46PM EDT | 2024-12-20 | 4.53 | 4.46 | 4.70 | +0.18 | +4.14% | 13 | 401 | 27.08% |
| QQQ241231P00325000 | 2024-04-12 4:00PM EDT | 2024-12-31 | 3.96 | 4.62 | 4.89 | 0.00 | - | 4 | 164 | 26.80% |
| QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 6.25% |
| QQQ250321P00325000 | 2024-04-12 1:16PM EDT | 2025-03-21 | 5.51 | 6.14 | 6.60 | 0.00 | - | 1 | 166 | 25.68% |
| QQQ250331P00325000 | 2024-04-08 2:18PM EDT | 2025-03-31 | 5.10 | 6.29 | 6.81 | 0.00 | - | 3 | 2 | 25.57% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 3.13% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 3.13% |
© 2024 Yahoo. All rights reserved.